Dark

SDGR
Schrodinger, Inc. Common Stock
stock NASDAQ

At Close

Sep 17, 2026 3:59:59 PM EDT

30.23USD+26.306%(+6.30)8,920,930

30.04Bid 34.77Ask 4.73Spread

Pre-market

Sep 17, 2026 9:29:59 AM EDT

24.09USD+0.669%(+0.16)7,020

After-hours

Sep 17, 2026 4:08:30 PM EDT

29.78USD-1.472%(-0.45)15,011

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	24.2600	30.4000	24.1900	30.2300	+26.327%	8,920,930	0.000%
2026-09-16	23.2900	24.3900	23.0200	23.9300	+2.925%	2,804,463	+26.327%
2026-09-15	20.7800	23.7100	20.3400	23.2500	+12.048%	3,797,028	+30.022%
2026-09-14	19.0300	21.4000	18.8400	20.7500	+9.096%	1,951,539	+45.687%
2026-09-11	18.9300	19.0300	18.6300	19.0200	+1.170%	464,979	+58.938%
2026-09-10	18.8100	19.2000	18.6900	18.8000	-2.083%	512,169	+60.798%
2026-09-09	19.8800	20.0050	19.0900	19.2000	-4.144%	758,945	+57.448%
2026-09-08	19.8700	20.3700	19.7350	20.0300	-0.299%	1,115,226	+50.924%
2026-09-04	20.5800	20.6700	19.6850	20.0900	-2.994%	877,064	+50.473%
2026-09-03	21.0300	21.2900	20.2500	20.7100	-0.814%	772,171	+45.968%
2026-09-02	20.6700	21.3995	19.7550	20.8800	+0.192%	1,234,437	+44.780%
2026-09-01	19.2500	20.9900	19.2425	20.8400	+6.872%	1,508,068	+45.058%
2026-08-31	19.5800	19.6500	19.1300	19.5000	-1.015%	652,387	+55.026%
2026-08-28	20.2000	20.3300	19.5300	19.7000	-3.479%	911,650	+53.452%
2026-08-27	19.4900	20.4100	19.4885	20.4100	+4.828%	863,134	+48.114%
2026-08-26	19.7250	19.9800	19.3000	19.4700	-2.601%	752,125	+55.265%
2026-08-25	18.9500	20.1800	18.8595	19.9900	+6.500%	899,851	+51.226%
2026-08-24	19.6100	19.6100	18.7000	18.7700	-4.769%	914,550	+61.055%
2026-08-21	19.8250	20.4800	19.5101	19.7100	+0.664%	1,095,709	+53.374%
2026-08-20	19.5700	20.1300	19.3112	19.5800	-1.360%	1,033,982	+54.392%
2026-08-19	18.1200	19.9200	18.1200	19.8500	+12.337%	1,898,074	+52.292%
2026-08-18	17.3100	17.7150	17.1700	17.6700	+1.552%	841,092	+71.081%
2026-08-17	17.3600	17.6000	17.1600	17.4000	-1.080%	653,529	+73.736%
2026-08-14	18.4600	18.4950	17.5800	17.5900	-4.713%	948,802	+71.859%
2026-08-13	18.5600	18.8400	18.3200	18.4600	-0.913%	920,934	+63.759%
2026-08-12	18.6000	18.7300	18.2100	18.6300	-0.107%	1,476,803	+62.265%
2026-08-11	18.7650	19.2400	18.5973	18.6500	-0.639%	1,434,858	+62.091%
2026-08-10	18.0200	18.9400	17.9500	18.7700	+3.359%	1,199,701	+61.055%
2026-08-07	18.0800	18.8500	17.4850	18.1600	+1.965%	1,371,266	+66.465%
2026-08-06	17.2620	18.3800	17.0200	17.8100	+8.598%	2,740,419	+69.736%
2026-08-05	15.7500	16.4850	15.5204	16.4000	+4.792%	1,717,917	+84.329%
2026-08-04	15.3000	15.7450	15.2000	15.6500	+2.421%	971,097	+93.163%
2026-08-03	15.1400	15.5100	14.9100	15.2800	+0.925%	982,203	+97.840%
2026-07-31	15.3400	15.5200	14.8000	15.1400	-1.368%	1,218,360	+99.670%
2026-07-30	15.0200	15.4700	14.7150	15.3500	+1.521%	880,197	+96.938%
2026-07-29	15.1450	15.4500	14.9400	15.1200	-1.112%	662,039	+99.934%
2026-07-28	15.2600	15.5700	15.0700	15.2900	+0.065%	539,178	+97.711%
2026-07-27	15.2000	15.5000	15.0000	15.2800	+2.071%	643,404	+97.840%
2026-07-24	15.3200	15.3500	14.6100	14.9700	-1.058%	981,724	+101.937%
2026-07-23	14.8500	15.4000	14.8500	15.1300	+0.665%	716,739	+99.802%
2026-07-22	15.1900	15.1900	14.6501	15.0300	-0.464%	650,785	+101.131%
2026-07-21	15.0500	15.3200	14.8000	15.1000	+0.667%	940,842	+100.199%
2026-07-20	15.1500	15.3000	14.9600	15.0000	-2.089%	941,773	+101.533%
2026-07-17	15.2600	15.6400	15.0900	15.3200	-1.795%	940,435	+97.324%
2026-07-16	16.2200	16.3900	15.2705	15.6000	-4.118%	1,281,773	+93.782%
2026-07-15	16.1600	16.6450	16.0801	16.2700	+0.868%	813,987	+85.802%
2026-07-14	16.3800	16.5700	16.0000	16.1300	-1.706%	895,289	+87.415%
2026-07-13	16.4000	16.9000	16.0000	16.4100	-0.485%	784,641	+84.217%
2026-07-10	16.9100	16.9100	15.9300	16.4900	-1.787%	1,095,408	+83.323%
2026-07-09	16.2200	16.8300	16.0200	16.7900	+4.351%	688,184	+80.048%
2026-07-08	15.9800	16.3350	15.7400	16.0900	-2.426%	1,033,213	+87.881%
2026-07-07	17.0000	17.2232	16.3001	16.4900	-3.000%	1,126,234	+83.323%
2026-07-06	16.7100	17.4700	16.2100	17.0000	+0.711%	984,363	+77.824%
2026-07-02	16.6300	17.6250	16.5450	16.8800	+2.990%	1,511,571	+79.088%
2026-07-01	16.4200	17.0650	15.8700	16.3900	+0.862%	2,053,096	+84.442%
2026-06-30	17.1400	17.8200	15.9400	16.2500	-6.555%	2,721,806	+86.031%
2026-06-29	17.0300	17.6500	16.8600	17.3900	+3.144%	1,957,098	+73.836%
2026-06-26	16.0500	17.8000	16.0100	16.8600	+4.461%	3,928,660	+79.300%
2026-06-25	15.3600	16.4700	15.0900	16.1400	+5.284%	1,755,326	+87.299%
2026-06-24	15.1400	15.8450	15.0807	15.3300	+1.928%	884,599	+97.195%
2026-06-23	14.9800	15.7100	14.9240	15.0400	-1.248%	1,213,030	+100.997%
2026-06-22	15.7100	15.9900	15.0850	15.2300	-3.363%	954,826	+98.490%
2026-06-18	15.7800	16.0415	15.3900	15.7600	+1.481%	1,556,415	+91.815%
2026-06-17	14.8850	16.3000	14.7500	15.5300	+4.019%	1,485,317	+94.656%
2026-06-16	14.6900	15.2200	14.5200	14.9300	+2.260%	1,191,961	+102.478%
2026-06-15	14.7700	15.0750	14.4550	14.6000	+1.038%	1,047,829	+107.055%
2026-06-12	14.7100	14.8800	14.1950	14.4500	-1.027%	863,992	+109.204%
2026-06-11	14.1900	14.6600	13.9000	14.6000	+3.180%	920,574	+107.055%
2026-06-10	14.3700	14.6650	14.0300	14.1500	-2.548%	969,492	+113.640%
2026-06-09	14.2300	15.0400	14.0903	14.5200	+0.833%	942,667	+108.196%
2026-06-08	14.5150	14.7300	14.2750	14.4000	+0.139%	866,303	+109.931%
2026-06-05	15.8500	15.8500	14.2349	14.3800	-9.274%	1,375,060	+110.223%
2026-06-04	15.0100	16.4700	14.8500	15.8500	+6.162%	2,498,234	+90.726%
2026-06-03	14.6000	14.9900	14.4120	14.9300	-0.067%	1,608,780	+102.478%
2026-06-02	15.3500	15.5360	14.8800	14.9400	-5.443%	1,231,940	+102.343%
2026-06-01	15.2300	16.0900	14.8115	15.8000	+3.947%	2,280,787	+91.329%
2026-05-29	14.1600	15.4400	13.9400	15.2000	+7.345%	2,346,706	+98.882%
2026-05-28	13.1800	14.2300	13.0509	14.1600	+6.949%	1,236,220	+113.489%
2026-05-27	13.0700	13.8300	13.0700	13.2400	+0.684%	1,067,269	+128.323%
2026-05-26	13.2300	13.4850	13.0900	13.1500	-1.128%	1,020,229	+129.886%
2026-05-22	13.2700	13.6500	13.1200	13.3000	+0.529%	1,322,877	+127.293%
2026-05-21	12.2500	13.3200	12.1800	13.2300	+7.386%	1,555,169	+128.496%
2026-05-20	11.9800	12.3500	11.8200	12.3200	+2.752%	1,321,198	+145.373%
2026-05-19	12.0850	12.1900	11.7501	11.9900	-0.498%	937,751	+152.127%
2026-05-18	11.9200	12.3500	11.9200	12.0500	+0.837%	1,171,905	+150.871%
2026-05-15	12.5100	12.6400	11.8950	11.9500	-5.309%	1,181,644	+152.971%
2026-05-14	12.7500	13.1700	12.3300	12.6200	-1.020%	1,062,347	+139.540%
2026-05-13	12.5800	12.8650	12.5500	12.7500	+0.473%	1,153,220	+137.098%
2026-05-12	12.7200	12.8850	12.5250	12.6900	-0.236%	1,020,410	+138.219%
2026-05-11	12.9800	13.3700	12.6250	12.7200	-3.123%	1,978,278	+137.657%
2026-05-08	13.1020	13.2100	12.6020	13.1300	-1.130%	1,778,361	+130.236%
2026-05-07	13.1800	13.4200	12.7950	13.2800	+2.311%	1,236,329	+127.636%
2026-05-06	12.1800	12.9800	11.5600	12.9800	+0.855%	2,564,158	+132.897%
2026-05-05	12.7800	13.0200	12.5400	12.8700	-0.233%	1,531,069	+134.887%
2026-05-04	12.5300	13.2500	12.5249	12.9000	+4.116%	1,675,927	+134.341%
2026-05-01	12.1700	12.4900	11.9000	12.3900	+3.595%	1,007,535	+143.987%
2026-04-30	11.8000	12.0700	11.6100	11.9600	+1.701%	1,118,457	+152.759%
2026-04-29	12.1500	12.2800	11.5900	11.7600	-3.922%	1,230,131	+157.058%
2026-04-28	11.6100	12.5100	11.5500	12.2400	+4.259%	1,640,332	+146.977%
2026-04-27	11.7700	12.2500	11.7200	11.7400	-0.424%	1,793,361	+157.496%
2026-04-24	11.3900	11.9400	11.3100	11.7900	+3.330%	1,153,752	+156.404%
2026-04-23	12.1600	12.2500	11.2400	11.4100	-7.611%	1,808,945	+164.943%
2026-04-22	13.0050	13.0200	12.2200	12.3500	-4.115%	1,870,104	+144.777%
2026-04-21	12.9100	13.3099	12.7000	12.8800	+0.625%	1,221,470	+134.705%
2026-04-20	12.1300	12.8300	12.1100	12.8000	+3.728%	1,291,919	+136.172%
2026-04-17	12.3400	12.5000	11.6500	12.3400	+2.322%	2,544,148	+144.976%
2026-04-16	12.7100	12.8500	11.7536	12.0600	-2.742%	2,795,269	+150.663%
2026-04-15	12.0500	12.6400	12.0150	12.4000	+4.114%	1,758,569	+143.790%
2026-04-14	11.5750	11.9700	11.5750	11.9100	+4.017%	1,603,411	+153.820%
2026-04-13	11.2900	11.7500	11.2500	11.4500	+0.704%	1,350,633	+164.017%
2026-04-10	11.5700	11.8451	11.2000	11.3700	-0.872%	1,123,364	+165.875%
2026-04-09	11.4800	11.7800	11.2800	11.4700	-0.261%	1,625,086	+163.557%
2026-04-08	11.9700	12.1300	11.4300	11.5000	+0.966%	1,383,275	+162.870%
2026-04-07	11.3900	11.4400	11.0200	11.3900	-1.128%	845,514	+165.408%
2026-04-06	11.6000	11.7600	11.5200	11.5200	-0.518%	901,522	+162.413%
2026-04-02	11.2300	11.7400	11.1601	11.5800	+0.260%	781,727	+161.054%
2026-04-01	11.5300	11.7400	11.3300	11.5500	+1.673%	961,722	+161.732%
2026-03-31	11.2200	11.5600	11.1100	11.3600	+2.620%	753,193	+166.109%
2026-03-30	11.1500	11.4200	11.0400	11.0700	-0.090%	927,054	+173.080%
2026-03-27	11.5000	11.5400	10.9450	11.0800	-4.235%	994,062	+172.834%
2026-03-26	11.2800	11.7600	11.2800	11.5700	+1.491%	897,046	+161.279%
2026-03-25	11.7200	11.9377	11.3700	11.4000	-1.469%	818,038	+165.175%
2026-03-24	11.7000	11.7800	11.3800	11.5700	-2.527%	793,947	+161.279%
2026-03-23	12.1600	12.2100	11.8298	11.8700	-1.248%	978,334	+154.676%
2026-03-20	12.2300	12.3800	11.8650	12.0200	-1.475%	1,697,185	+151.498%
2026-03-19	11.7700	12.4300	11.7500	12.2000	+1.836%	1,000,077	+147.787%
2026-03-18	12.0000	12.3500	11.8000	11.9800	-2.522%	1,319,196	+152.337%
2026-03-17	12.5500	12.6900	12.2550	12.2900	-3.228%	1,145,586	+145.972%
2026-03-16	12.6200	12.8499	12.4100	12.7000	+1.519%	975,939	+138.031%
2026-03-13	12.1900	12.5300	12.1250	12.5100	+2.878%	992,924	+141.647%
2026-03-12	12.6700	12.8200	12.0300	12.1600	-4.478%	1,194,620	+148.602%
2026-03-11	12.5600	12.7500	12.2900	12.7300	+0.792%	1,061,638	+137.471%
2026-03-10	12.9800	13.1500	12.3200	12.6300	-2.471%	1,146,291	+139.351%
2026-03-09	12.4500	13.0900	12.2450	12.9500	+1.648%	1,106,008	+133.436%
2026-03-06	12.7400	13.1700	12.5300	12.7400	-2.226%	979,321	+137.284%
2026-03-05	12.9800	13.1608	12.5800	13.0300	-0.686%	1,323,928	+132.003%
2026-03-04	12.8100	13.2050	12.5900	13.1200	+4.960%	1,319,598	+130.412%
2026-03-03	11.7700	12.7600	11.4328	12.5000	+2.881%	1,478,505	+141.840%
2026-03-02	11.6400	12.4200	11.6000	12.1500	+0.746%	1,412,875	+148.807%
2026-02-27	12.3500	12.6400	11.8850	12.0600	-5.486%	1,724,875	+150.663%
2026-02-26	13.0000	13.3600	11.8200	12.7600	+8.136%	3,807,553	+136.912%
2026-02-25	11.6100	12.0000	11.4600	11.8000	+4.425%	1,492,120	+156.186%
2026-02-24	11.2200	11.5211	11.1619	11.3000	+0.713%	1,407,247	+167.522%
2026-02-23	11.3900	11.4000	11.1100	11.2200	-2.689%	1,090,804	+169.430%
2026-02-20	11.6900	11.9900	11.4200	11.5300	-3.028%	1,284,146	+162.186%
2026-02-19	11.6900	11.8900	11.5200	11.8900	+0.677%	690,620	+154.247%
2026-02-18	11.4900	12.0200	11.3950	11.8100	+1.548%	1,200,026	+155.970%
2026-02-17	11.3900	11.6800	11.1500	11.6300	+2.018%	1,669,827	+159.931%
2026-02-13	11.5400	11.8251	11.1800	11.4000	+0.796%	2,365,381	+165.175%
2026-02-12	12.0900	12.1000	11.1540	11.3100	-5.593%	3,356,519	+167.286%
2026-02-11	13.5700	13.7400	11.7900	11.9800	-12.106%	5,292,596	+152.337%
2026-02-10	13.6700	13.9400	13.5400	13.6300	+0.221%	679,023	+121.790%
2026-02-09	13.5100	13.7200	13.2000	13.6000	+0.815%	850,357	+122.279%
2026-02-06	13.1600	13.5700	12.8100	13.4900	+4.250%	1,157,420	+124.092%
2026-02-05	12.9800	13.4057	12.9400	12.9400	-3.144%	1,784,481	+133.617%
2026-02-04	13.3000	13.4600	12.8900	13.3600	-0.149%	1,444,370	+126.272%
2026-02-03	14.1200	14.4300	12.9600	13.3800	-5.039%	1,592,745	+125.934%
2026-02-02	13.8750	14.3200	13.6700	14.0900	+0.859%	1,262,333	+114.549%
2026-01-30	14.0600	14.0800	13.4400	13.9700	-2.444%	2,582,254	+116.392%
2026-01-29	14.4300	14.6100	14.0842	14.3200	-1.716%	1,390,695	+111.103%
2026-01-28	14.9100	14.9900	14.5600	14.5700	-2.083%	1,683,784	+107.481%
2026-01-27	15.5650	15.8800	14.7900	14.8800	-4.185%	1,927,991	+103.159%
2026-01-26	16.2500	16.3086	15.5150	15.5300	-5.420%	1,714,036	+94.656%
2026-01-23	17.4350	17.4350	16.3800	16.4200	-5.251%	1,170,398	+84.105%
2026-01-22	16.6800	17.8725	16.6469	17.3300	+5.542%	1,465,501	+74.437%
2026-01-21	16.3500	16.7500	16.0700	16.4200	+0.613%	1,122,431	+84.105%
2026-01-20	16.3200	16.6800	16.2000	16.3200	-2.799%	1,202,598	+85.233%
2026-01-16	17.5300	17.5300	16.6100	16.7900	-3.892%	1,142,068	+80.048%
2026-01-15	18.3400	18.3400	17.1500	17.4700	-4.692%	1,178,905	+73.039%
2026-01-14	18.2000	18.4700	17.9800	18.3300	+0.109%	646,848	+64.921%
2026-01-13	18.6900	18.7241	18.1700	18.3100	-1.770%	595,359	+65.101%
2026-01-12	18.5400	18.7100	18.1600	18.6400	+1.359%	732,152	+62.178%
2026-01-09	18.8300	18.8500	18.2650	18.3900	-1.182%	1,039,899	+64.383%
2026-01-08	18.7100	18.7400	18.0500	18.6100	-0.852%	791,282	+62.440%
2026-01-07	18.5600	19.0650	18.4361	18.7700	-0.106%	921,166	+61.055%
2026-01-06	18.7200	19.5800	18.5650	18.7900	+1.568%	1,178,309	+60.883%
2026-01-05	18.2000	18.7850	18.1000	18.5000	+2.892%	807,832	+63.405%
2026-01-02	18.1000	18.2100	17.5000	17.9800	+0.559%	950,371	+68.131%
2025-12-31	17.7700	17.9463	17.7000	17.8800	+0.449%	638,770	+69.072%
2025-12-30	17.7700	18.0000	17.7100	17.8000	-0.224%	642,814	+69.831%
2025-12-29	18.0700	18.2500	17.6200	17.8400	-2.567%	848,296	+69.451%
2025-12-26	18.3800	18.3900	18.0000	18.3100	-0.381%	473,977	+65.101%
2025-12-24	18.8900	18.9200	18.3500	18.3800	-2.286%	570,742	+64.472%
2025-12-23	19.2900	19.3976	18.7251	18.8100	-2.991%	732,119	+60.712%
2025-12-22	18.0400	19.4400	17.8000	19.3900	+9.796%	1,401,625	+55.905%
2025-12-19	17.2000	17.7499	17.1100	17.6600	+2.674%	1,388,958	+71.178%
2025-12-18	17.5600	17.6900	17.0200	17.2000	-1.149%	961,093	+75.756%
2025-12-17	17.9500	18.3489	17.3300	17.4000	-3.010%	614,452	+73.736%
2025-12-16	18.1900	18.5800	17.7350	17.9400	-1.483%	1,062,926	+68.506%
2025-12-15	18.9400	19.0400	17.8600	18.2100	+0.886%	1,208,632	+66.008%
2025-12-12	18.1100	18.8800	17.8600	18.0500	-0.441%	946,412	+67.479%
2025-12-11	17.9200	18.2100	17.6406	18.1300	+1.059%	697,664	+66.740%
2025-12-10	17.7500	18.2800	17.6400	17.9400	+0.957%	577,621	+68.506%
2025-12-09	17.7600	17.9900	17.5250	17.7700	+0.056%	580,913	+70.118%
2025-12-08	18.0200	18.3500	17.5900	17.7600	+0.680%	723,367	+70.214%
2025-12-05	18.3200	18.3200	17.5600	17.6400	-4.235%	746,297	+71.372%
2025-12-04	17.7500	18.4200	17.5000	18.4200	+3.833%	720,890	+64.115%
2025-12-03	17.1500	17.8050	17.0900	17.7400	+3.864%	828,579	+70.406%
2025-12-02	17.1100	17.6474	17.0100	17.0800	+0.235%	765,280	+76.991%
2025-12-01	17.1900	17.3000	16.8600	17.0400	-2.961%	728,533	+77.406%
2025-11-28	17.5100	17.5950	17.1750	17.5600	+0.804%	380,987	+72.153%
2025-11-26	17.4800	17.6200	17.2600	17.4200	-0.172%	857,323	+73.536%
2025-11-25	16.8400	17.4800	16.8000	17.4500	+1.987%	937,246	+73.238%
2025-11-24	16.5300	17.3400	16.4800	17.1100	+3.886%	1,276,828	+76.680%
2025-11-21	16.3400	16.8200	15.9900	16.4700	+0.857%	1,385,116	+83.546%
2025-11-20	17.2700	17.5500	16.2850	16.3300	-3.086%	988,873	+85.119%
2025-11-19	17.0100	17.5700	16.6900	16.8500	-0.941%	731,949	+79.407%
2025-11-18	17.3000	17.5000	16.8200	17.0100	-2.577%	794,164	+77.719%
2025-11-17	17.4800	17.5900	17.1700	17.4600	-1.020%	845,445	+73.139%
2025-11-14	16.8300	17.7700	16.8000	17.6400	+2.558%	870,675	+71.372%
2025-11-13	17.6200	17.8900	17.1200	17.2000	-4.338%	950,518	+75.756%
2025-11-12	18.4000	18.5900	17.8250	17.9800	-1.749%	792,604	+68.131%
2025-11-11	18.2900	18.4713	17.9300	18.3000	+0.055%	759,481	+65.191%
2025-11-10	18.2700	18.7000	18.0800	18.2900	+2.868%	1,183,260	+65.282%
2025-11-07	18.2100	18.4100	16.8100	17.7800	-4.665%	2,236,293	+70.022%
2025-11-06	19.3200	19.4062	17.8300	18.6500	-5.665%	2,188,236	+62.091%
2025-11-05	19.8500	20.3650	19.6500	19.7700	-1.101%	1,092,573	+52.908%
2025-11-04	20.0000	20.7600	19.8500	19.9900	-2.725%	935,738	+51.226%
2025-11-03	21.0000	21.2300	20.3100	20.5500	-2.329%	956,048	+47.105%
2025-10-31	20.6800	21.0500	20.1000	21.0400	+2.835%	1,008,409	+43.679%
2025-10-30	20.8600	21.2800	20.4400	20.4600	-3.262%	732,763	+47.752%
2025-10-29	21.7600	22.2300	20.9650	21.1500	-2.848%	966,916	+42.931%
2025-10-28	22.0700	22.4700	21.6000	21.7700	-1.804%	923,509	+38.861%
2025-10-27	22.8600	23.0200	21.8550	22.1700	-1.554%	1,153,131	+36.355%
2025-10-24	22.4800	22.8200	22.1900	22.5200	+2.550%	1,342,276	+34.236%
2025-10-23	20.9100	22.3000	20.8300	21.9600	+5.628%	1,348,816	+37.659%
2025-10-22	20.8000	20.8750	19.9900	20.7900	-0.383%	1,262,269	+45.406%
2025-10-21	21.9000	21.9050	20.7800	20.8700	-5.050%	1,125,132	+44.849%
2025-10-20	20.1800	22.3200	20.1587	21.9800	+13.827%	2,583,545	+37.534%
2025-10-17	19.9200	20.1899	19.0600	19.3100	-4.924%	1,223,898	+56.551%
2025-10-16	20.8500	21.8300	20.3000	20.3100	-1.456%	1,679,439	+48.843%
2025-10-15	19.8300	21.0800	19.7500	20.6100	+6.073%	1,895,354	+46.676%
2025-10-14	19.3300	19.8000	18.8900	19.4300	-1.371%	776,243	+55.584%
2025-10-13	19.2500	19.8800	19.1501	19.7000	+3.249%	1,022,873	+53.452%
2025-10-10	20.7100	20.8700	19.0600	19.0800	-7.603%	1,027,684	+58.438%
2025-10-09	20.7700	20.9150	20.5000	20.6500	-0.338%	1,153,789	+46.392%
2025-10-08	20.2100	21.2910	20.2000	20.7200	+2.778%	1,143,188	+45.898%
2025-10-07	21.3300	21.3350	20.0350	20.1600	-5.308%	951,131	+49.950%
2025-10-06	20.7800	21.8200	20.5200	21.2900	+3.400%	1,093,073	+41.992%
2025-10-03	21.5800	21.9900	20.4400	20.5900	-4.009%	1,491,466	+46.819%
2025-10-02	21.3100	22.0341	20.9600	21.4500	+1.132%	1,108,227	+40.932%
2025-10-01	20.0400	21.2400	19.9200	21.2100	+5.733%	1,260,689	+42.527%
2025-09-30	19.8000	20.0900	19.1500	20.0600	+0.100%	1,070,911	+50.698%
2025-09-29	19.3000	20.3850	19.1450	20.0400	+3.834%	1,180,587	+50.848%
2025-09-26	19.2400	19.5400	19.0100	19.3000	+1.419%	698,422	+56.632%
2025-09-25	18.9200	19.0900	18.4300	19.0300	-0.157%	754,353	+58.854%
2025-09-24	19.0600	19.4225	18.8909	19.0600	0.000%	729,524	+58.604%
2025-09-23	19.7400	19.8800	19.0300	19.0600	-3.347%	956,224	+58.604%
2025-09-22	19.6550	20.3000	19.4700	19.7200	+1.388%	1,671,772	+53.296%
2025-09-19	19.6750	19.7800	19.2200	19.4500	-1.018%	1,284,742	+55.424%
2025-09-18	19.2700	19.7400	19.2567	19.6500	+3.258%	934,808	+53.842%
2025-09-17	19.2600	19.8300	18.9250	19.0300	-0.419%	1,067,053	+58.854%
2025-09-16	18.4500	19.2900	18.4400	19.1100	+3.521%	1,801,849	+58.189%
2025-09-15	18.6600	18.7300	18.2400	18.4600	-0.592%	804,967	+63.759%
2025-09-12	18.6900	18.8300	18.4660	18.5700	-1.118%	689,814	+62.789%
2025-09-11	18.2300	18.9200	18.2050	18.7800	+3.471%	1,241,727	+60.969%
2025-09-10	19.4600	19.4600	18.1300	18.1500	-6.732%	1,367,812	+66.556%
2025-09-09	19.4300	19.5300	18.9400	19.4600	+0.103%	1,087,547	+55.344%
2025-09-08	19.1600	19.7100	18.8167	19.4400	+1.620%	995,769	+55.504%
2025-09-05	19.0200	19.4594	18.9600	19.1300	+0.843%	1,105,682	+58.024%
2025-09-04	19.2000	19.2000	18.6900	18.9700	-1.659%	970,847	+59.357%
2025-09-03	19.0500	19.3700	18.9100	19.2900	+0.942%	793,296	+56.713%
2025-09-02	19.2700	19.7829	18.9400	19.1100	-2.050%	613,304	+58.189%
2025-08-29	19.8200	20.0000	19.3200	19.5100	-1.265%	704,525	+54.946%
2025-08-28	19.8100	20.0500	19.6700	19.7600	-0.152%	956,223	+52.986%
2025-08-27	19.5300	20.0800	19.4301	19.7900	+0.764%	563,175	+52.754%
2025-08-26	19.5400	19.9750	19.4800	19.6400	+0.512%	520,133	+53.921%
2025-08-25	20.3100	20.4000	19.4350	19.5400	-3.815%	737,855	+54.708%
2025-08-22	19.8600	20.4450	19.4950	20.3150	+3.754%	1,896,993	+48.806%
2025-08-21	19.2600	19.8100	19.0000	19.5800	+1.136%	525,119	+54.392%
2025-08-20	19.2000	19.3950	18.7500	19.3600	-0.206%	1,049,186	+56.147%
2025-08-19	20.0050	20.3700	19.2800	19.4000	-3.242%	882,983	+55.825%
2025-08-18	19.3800	20.1850	19.0300	20.0500	+3.484%	1,356,058	+50.773%
2025-08-15	18.6650	19.6050	18.1100	19.3750	-0.386%	2,116,149	+56.026%
2025-08-14	17.5200	19.6950	17.0000	19.4500	-1.966%	4,405,733	+55.424%
2025-08-13	18.9200	19.9050	18.9000	19.8400	+5.252%	1,753,162	+52.369%
2025-08-12	18.6500	18.9500	18.3500	18.8500	+1.181%	1,134,970	+60.371%
2025-08-11	18.8500	19.1500	18.5100	18.6300	-3.019%	1,599,200	+62.265%
2025-08-08	19.4400	20.1750	19.1800	19.2100	-0.775%	1,590,990	+57.366%
2025-08-07	20.3100	20.3100	18.4800	19.3600	+0.103%	2,550,641	+56.147%
2025-08-06	19.5000	19.6299	19.0100	19.3400	-1.527%	1,236,944	+56.308%
2025-08-05	20.0000	20.0100	19.5250	19.6400	-1.751%	1,230,528	+53.921%
2025-08-04	19.8000	20.0900	19.5300	19.9900	+2.355%	1,017,435	+51.226%
2025-08-01	19.8900	20.2300	19.4700	19.5300	-3.935%	1,118,770	+54.788%
2025-07-31	20.6250	20.9450	20.1600	20.3300	-1.835%	903,629	+48.697%
2025-07-30	21.3500	21.4711	20.5500	20.7100	-2.173%	717,539	+45.968%
2025-07-29	22.4700	22.4700	21.0950	21.1700	-5.449%	917,665	+42.796%
2025-07-28	22.4200	22.5400	22.1000	22.3900	+0.720%	884,377	+35.016%
2025-07-25	22.5300	22.6000	22.0500	22.2300	-1.156%	761,159	+35.987%
2025-07-24	22.8800	22.9809	22.3450	22.4900	-2.345%	833,664	+34.415%
2025-07-23	23.0100	23.7500	22.6700	23.0300	+1.142%	1,300,803	+31.264%
2025-07-22	22.9200	23.2000	22.3700	22.7700	-0.219%	1,128,206	+32.762%
2025-07-21	22.0300	23.7500	22.0300	22.8200	+6.387%	1,637,555	+32.472%
2025-07-18	22.2700	22.4700	21.3000	21.4500	-0.924%	963,723	+40.932%
2025-07-17	21.4500	22.4999	21.4105	21.6500	+1.882%	1,253,603	+39.630%
2025-07-16	20.5500	21.2600	20.5400	21.2500	+4.320%	1,061,650	+42.259%
2025-07-15	21.3200	21.3500	20.1500	20.3700	-3.642%	1,082,921	+48.405%
2025-07-14	20.8100	21.2500	20.8100	21.1400	+0.619%	601,717	+42.999%
2025-07-11	21.4200	21.5102	20.8150	21.0100	-3.224%	892,192	+43.884%
2025-07-10	21.6900	21.9400	21.3200	21.7100	+0.115%	751,925	+39.245%
2025-07-09	21.6900	22.1500	21.4400	21.6850	+1.237%	1,036,647	+39.405%
2025-07-08	20.7700	21.4700	20.7700	21.4200	+3.829%	1,192,618	+41.130%
2025-07-07	20.8500	20.9500	20.2750	20.6300	-2.320%	928,613	+46.534%
2025-07-03	21.2800	21.4200	20.8100	21.1200	+0.763%	348,387	+43.134%
2025-07-02	20.5100	21.4350	20.4400	20.9600	+1.698%	831,209	+44.227%
2025-07-01	20.0000	21.3300	19.8500	20.6100	+2.435%	903,522	+46.676%
2025-06-30	20.8100	21.1990	20.1000	20.1200	-2.377%	2,035,267	+50.249%
2025-06-27	20.5500	20.9000	20.1800	20.6100	+0.586%	1,681,799	+46.676%
2025-06-26	20.3800	20.7150	20.0500	20.4900	-0.340%	670,678	+47.535%
2025-06-25	20.7650	20.7650	20.0350	20.5600	-0.194%	769,105	+47.033%
2025-06-24	20.7000	20.8800	20.1500	20.6000	+1.229%	875,460	+46.748%
2025-06-23	20.2400	20.5700	19.7400	20.3500	-0.538%	713,370	+48.550%
2025-06-20	21.2600	21.2850	20.1250	20.4600	-2.803%	1,401,514	+47.752%
2025-06-18	20.8550	21.6200	20.4900	21.0500	+0.814%	1,170,330	+43.610%
2025-06-17	20.9100	21.6165	20.8200	20.8800	-1.509%	1,276,086	+44.780%
2025-06-16	21.6300	21.8100	20.8900	21.2000	-1.073%	1,357,257	+42.594%
2025-06-13	22.0100	22.2900	20.9000	21.4300	-6.153%	1,728,090	+41.064%
2025-06-12	26.4500	26.4500	22.6700	22.8350	-14.444%	2,582,454	+32.384%
2025-06-11	26.3000	27.6300	25.9110	26.6900	+2.143%	1,458,222	+13.263%
2025-06-10	25.6000	26.7300	25.4100	26.1300	+2.591%	1,687,578	+15.691%
2025-06-09	24.9900	25.7100	24.4500	25.4700	+3.452%	1,426,043	+18.689%
2025-06-06	24.2100	24.9200	23.9800	24.6200	+3.272%	1,167,348	+22.786%
2025-06-05	23.8900	24.7100	23.4100	23.8400	+0.464%	785,549	+26.804%
2025-06-04	23.0100	23.8900	22.8500	23.7300	+3.624%	968,010	+27.391%
2025-06-03	22.0300	22.9500	21.2900	22.9000	+5.579%	1,000,471	+32.009%
2025-06-02	21.6200	22.0550	21.2300	21.6900	+0.324%	885,165	+39.373%
2025-05-30	21.3100	21.8200	20.9000	21.6200	+0.840%	720,836	+39.824%
2025-05-29	21.7100	22.0000	21.2450	21.4400	-0.372%	759,655	+40.998%
2025-05-28	21.4500	21.7300	21.1300	21.5200	+0.093%	1,016,123	+40.474%
2025-05-27	21.9200	22.1100	21.3754	21.5000	+0.467%	901,163	+40.605%
2025-05-23	20.8700	21.4300	20.7600	21.4000	+0.848%	930,078	+41.262%
2025-05-22	20.4800	21.6900	20.3100	21.2200	+3.462%	1,022,088	+42.460%
2025-05-21	21.1100	21.2800	20.4100	20.5100	-4.738%	1,677,757	+47.392%
2025-05-20	22.7450	22.7750	20.5500	21.5300	-8.616%	3,055,248	+40.409%
2025-05-19	23.0800	23.6200	23.0000	23.5600	-0.085%	550,796	+28.311%
2025-05-16	23.4300	23.7100	22.9700	23.5800	+0.942%	944,938	+28.202%
2025-05-15	23.9200	23.9200	22.2650	23.3600	-2.341%	1,538,237	+29.409%
2025-05-14	23.7300	24.3300	23.0950	23.9200	+0.673%	908,826	+26.380%
2025-05-13	24.3800	24.5353	23.6300	23.7600	-1.696%	714,081	+27.231%
2025-05-12	24.0200	24.6600	23.5000	24.1700	+1.087%	1,043,934	+25.072%
2025-05-09	24.0700	24.8800	23.5000	23.9100	+0.126%	1,128,095	+26.432%
2025-05-08	24.4700	24.9200	22.6895	23.8800	+0.675%	2,364,049	+26.591%
2025-05-07	23.6500	24.0660	23.2700	23.7200	+0.679%	1,023,988	+27.445%
2025-05-06	25.4500	25.5400	23.2700	23.5600	-9.315%	1,444,161	+28.311%
2025-05-05	25.0600	26.1800	24.5500	25.9800	+2.728%	1,054,824	+16.359%
2025-05-02	25.4300	26.1200	25.1600	25.2900	+1.648%	713,355	+19.533%
2025-05-01	25.8900	25.8900	24.8400	24.8800	-2.926%	573,450	+21.503%
2025-04-30	25.1000	25.9200	24.7800	25.6300	-0.582%	703,755	+17.948%
2025-04-29	26.0300	26.4700	25.6800	25.7800	+0.117%	927,109	+17.261%
2025-04-28	26.2600	26.7301	25.4500	25.7500	-2.647%	1,292,717	+17.398%
2025-04-25	25.8300	27.0000	25.6100	26.4500	+1.225%	832,192	+14.291%
2025-04-24	25.5300	26.6700	25.4250	26.1300	+2.632%	828,656	+15.691%
2025-04-23	27.0000	27.2699	25.2800	25.4600	-2.039%	1,537,427	+18.735%
2025-04-22	26.7400	26.8900	25.6900	25.9900	-0.764%	1,707,911	+16.314%
2025-04-21	25.3900	26.2800	25.3750	26.1900	+1.709%	1,268,237	+15.426%
2025-04-17	25.0200	25.8500	24.5700	25.7500	+2.142%	1,142,101	+17.398%
2025-04-16	25.5800	25.5800	23.5700	25.2100	-1.504%	2,047,760	+19.913%
2025-04-15	26.2900	26.5269	24.0100	25.5950	-3.561%	3,223,065	+18.109%
2025-04-14	24.8500	26.8600	24.3100	26.5400	+8.371%	3,372,586	+13.904%
2025-04-11	20.4850	24.5900	19.5200	24.4900	+27.419%	4,031,323	+23.438%
2025-04-10	18.7400	19.3000	17.5600	19.2200	-1.537%	1,266,273	+57.284%
2025-04-09	17.4100	20.1900	16.8900	19.5200	+8.625%	1,583,081	+54.867%
2025-04-08	19.1500	19.2900	17.5550	17.9700	-1.318%	1,107,691	+68.225%
2025-04-07	16.9300	19.1500	16.6016	18.2100	+0.998%	1,221,284	+66.008%
2025-04-04	18.0600	18.5900	17.0769	18.0300	-4.452%	1,608,776	+67.665%
2025-04-03	18.7500	19.1800	18.2000	18.8700	-5.080%	1,035,880	+60.201%
2025-04-02	18.3600	20.2100	18.3600	19.8800	+5.520%	821,703	+52.062%
2025-04-01	19.7400	19.9200	18.3750	18.8400	-4.559%	1,183,946	+60.456%
2025-03-31	19.3000	19.9600	18.9500	19.7400	-1.102%	901,968	+53.141%
2025-03-28	20.0700	20.2700	19.7500	19.9600	-1.481%	857,102	+51.453%

.dark-mode .z0Mgql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z0Mgql{ color: #333333; background-color: white; border: 2px solid #333333; }SDGRSchrodinger, Inc. Common Stockstock NASDAQ

SDGR
Schrodinger, Inc. Common Stock
stock NASDAQ